XGMYO
BIST GAYRIMENKUL YO
15:10:11
6961.24 ₺
+63.10 (%+0.91)
Previous Close: 6898.14·
Volatility: 2.02
Day Low₺6821.62
Day High₺6961.24
Market Data
Week over week (WoW)
+5.57%
Month over month (MoM)
+5.28%
Year to date (YTD)
+20.83%
Year over year (YoY)
+78.47%
XGMYO: BIST GAYRIMENKUL YO Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 292.2618
CLOSE 292.0039
Low
LOW 238.87
High
HIGH 408.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 285.08 | 287.07 | 277.56 | 280.22 |
| 01/02/2019 | 278.27 | 279.68 | 271.67 | 271.79 |
| 01/03/2019 | 272.97 | 275.42 | 269.4 | 273.77 |
| 01/06/2019 | 275.5 | 277.65 | 273.69 | 274.31 |
| 01/07/2019 | 274.51 | 277.73 | 272.92 | 274.89 |
| 01/08/2019 | 276.04 | 276.88 | 271.81 | 272.96 |
| 01/09/2019 | 273.84 | 275.12 | 272.65 | 272.86 |
| 01/10/2019 | 273.75 | 276.4 | 272.06 | 274 |
| 01/13/2019 | 272.07 | 276.94 | 271.02 | 276.2 |
| 01/14/2019 | 277.28 | 279.86 | 276.52 | 278.45 |
| 01/15/2019 | 279.07 | 280.4 | 276.95 | 278.6 |
| 01/16/2019 | 278.76 | 282.39 | 276.95 | 279.55 |
| 01/17/2019 | 280.55 | 284.64 | 279.44 | 283.78 |
| 01/20/2019 | 283.98 | 287.76 | 282.82 | 283.76 |
| 01/21/2019 | 284.14 | 288.25 | 283.69 | 286.44 |
| 01/22/2019 | 286.76 | 291.38 | 285.64 | 287.74 |
| 01/23/2019 | 288.39 | 293.38 | 287.46 | 291.26 |
| 01/24/2019 | 292.57 | 294.39 | 287.85 | 289.06 |
| 01/27/2019 | 290.14 | 293.85 | 289.1 | 291.37 |
| 01/28/2019 | 292.63 | 295.19 | 290.65 | 294.87 |
| 01/29/2019 | 293.65 | 297.11 | 291.51 | 292.57 |
| 01/30/2019 | 294.74 | 300.63 | 291.86 | 295.73 |
| 01/31/2019 | 296.11 | 297.77 | 289.89 | 290.75 |
| 02/03/2019 | 292.07 | 294 | 287.52 | 287.81 |
| 02/04/2019 | 288.93 | 293.24 | 288.6 | 290.95 |
| 02/05/2019 | 292.07 | 293.79 | 288.11 | 288.94 |
| 02/06/2019 | 289.12 | 290.71 | 287.09 | 289.21 |
| 02/07/2019 | 289.08 | 290.67 | 286.05 | 288.12 |
| 02/10/2019 | 289.32 | 292.6 | 289.25 | 292.51 |
| 02/11/2019 | 292.63 | 293.65 | 289.59 | 290.53 |
| 02/12/2019 | 292.29 | 292.57 | 282.11 | 282.53 |
| 02/13/2019 | 282.95 | 285.06 | 279.53 | 283.89 |
| 02/14/2019 | 284.2 | 284.7 | 280.75 | 281.66 |
| 02/17/2019 | 284.09 | 286.25 | 281.85 | 283.35 |
| 02/18/2019 | 283.32 | 285.53 | 281.6 | 283.01 |
| 02/19/2019 | 284.27 | 284.64 | 280.93 | 282.38 |
| 02/20/2019 | 282.67 | 286.46 | 282.25 | 285.87 |
| 02/21/2019 | 286.32 | 289.49 | 285.36 | 288.23 |
| 02/24/2019 | 290.03 | 293.4 | 289.86 | 291.63 |
| 02/25/2019 | 291.66 | 294.68 | 289.78 | 294.68 |
| 02/26/2019 | 295.4 | 299.78 | 295.4 | 297.59 |
| 02/27/2019 | 298.47 | 299.52 | 295.01 | 296.5 |
| 02/28/2019 | 296.45 | 297.7 | 291.89 | 292.89 |
| 03/03/2019 | 293.15 | 298.01 | 293.13 | 295.99 |
| 03/04/2019 | 296.17 | 297.48 | 293.68 | 295.58 |
| 03/05/2019 | 295.5 | 297.93 | 293.23 | 294.12 |
| 03/06/2019 | 294.14 | 297.75 | 292.54 | 293 |
| 03/07/2019 | 294.26 | 294.77 | 289.1 | 290.29 |
| 03/10/2019 | 291.85 | 295.16 | 291.19 | 293.31 |
| 03/11/2019 | 294.58 | 298.43 | 292.63 | 297.54 |
| 03/12/2019 | 297.88 | 299.94 | 295.34 | 298.82 |
| 03/13/2019 | 299.36 | 307.02 | 298.34 | 305.84 |
| 03/14/2019 | 307.02 | 312.45 | 306.46 | 310.71 |
| 03/17/2019 | 312.19 | 314.66 | 311.16 | 312.49 |
| 03/18/2019 | 313.03 | 318.65 | 311.87 | 316.55 |
| 03/19/2019 | 317.78 | 320.56 | 308.45 | 308.92 |
| 03/20/2019 | 310.22 | 312.86 | 306.33 | 311.41 |
| 03/21/2019 | 311.91 | 312.09 | 299.08 | 300.35 |
| 03/24/2019 | 301.04 | 302.87 | 294.75 | 297.23 |
| 03/25/2019 | 299.19 | 301.2 | 292.41 | 293.32 |
| 03/26/2019 | 293.85 | 296.79 | 283.06 | 286.83 |
| 03/27/2019 | 286.53 | 291.42 | 281.22 | 290 |
| 03/28/2019 | 290.23 | 292.09 | 289 | 291.9 |
| 03/31/2019 | 291.47 | 293.15 | 284.11 | 287.11 |
| 04/01/2019 | 286.51 | 290.27 | 286.02 | 286.37 |
| 04/02/2019 | 287.89 | 291.03 | 284.79 | 287.28 |
| 04/03/2019 | 287.3 | 291.89 | 286.25 | 291.77 |
| 04/04/2019 | 292.03 | 293.17 | 289.69 | 290.01 |
| 04/07/2019 | 291.54 | 292.04 | 287.14 | 287.67 |
| 04/08/2019 | 289.15 | 294.05 | 289.07 | 290.49 |
| 04/09/2019 | 291.74 | 292.07 | 288.72 | 289.66 |
| 04/10/2019 | 289.88 | 290.84 | 286.14 | 286.83 |
| 04/11/2019 | 286.83 | 288.13 | 283.88 | 286.76 |
| 04/14/2019 | 287.4 | 289.56 | 285.04 | 287.55 |
| 04/15/2019 | 288.71 | 293.77 | 288.71 | 292.05 |
| 04/16/2019 | 293.26 | 296.53 | 291.65 | 293.54 |
| 04/17/2019 | 293.87 | 295.29 | 288.92 | 291.76 |
| 04/18/2019 | 290.35 | 290.35 | 286.11 | 287.36 |
| 04/21/2019 | 288.03 | 288.46 | 285.29 | 287.44 |
| 04/23/2019 | 286.4 | 288.82 | 282.76 | 285.2 |
| 04/24/2019 | 287.35 | 287.69 | 280.18 | 283.43 |
| 04/25/2019 | 284.3 | 285.25 | 282.4 | 284.96 |
| 04/28/2019 | 285.32 | 286.85 | 283.54 | 284.56 |
| 04/29/2019 | 286.1 | 289.8 | 284.86 | 289.44 |
| 05/01/2019 | 289.86 | 291.77 | 286.12 | 288.28 |
| 05/02/2019 | 288.85 | 290.16 | 285.62 | 286.84 |
| 05/05/2019 | 284.12 | 284.12 | 277.53 | 280.83 |
| 05/06/2019 | 273.91 | 280.97 | 273.91 | 279.27 |
| 05/07/2019 | 280.48 | 282.57 | 275.87 | 277.63 |
| 05/08/2019 | 278.82 | 279.16 | 272.02 | 272.47 |
| 05/09/2019 | 274.34 | 275.79 | 271.43 | 272.32 |
| 05/12/2019 | 272.83 | 272.83 | 256.53 | 256.91 |
| 05/13/2019 | 257.96 | 260.93 | 256.09 | 259.38 |
| 05/14/2019 | 259.31 | 259.5 | 252.16 | 254.77 |
| 05/15/2019 | 254.76 | 257.41 | 250.85 | 251.74 |
| 05/16/2019 | 250.83 | 250.95 | 248.41 | 250.23 |
| 05/19/2019 | 250.33 | 251.52 | 247.83 | 248.79 |
| 05/20/2019 | 249.01 | 249.98 | 243.13 | 244.75 |
| 05/21/2019 | 244.01 | 245.76 | 239.43 | 240.27 |
| 05/22/2019 | 239.27 | 244.72 | 238.87 | 239.91 |
| 05/23/2019 | 240.84 | 243.98 | 240.3 | 241.38 |
| 05/26/2019 | 243 | 246.95 | 241.34 | 242.38 |
| 05/27/2019 | 242.26 | 246.2 | 242.26 | 245.25 |
| 05/28/2019 | 245.51 | 246.6 | 241.43 | 242.36 |
| 05/29/2019 | 243.62 | 248.35 | 242.98 | 247.58 |
| 05/30/2019 | 245.07 | 250.67 | 244.37 | 250.67 |
| 06/02/2019 | 249.35 | 252.12 | 247.12 | 247.74 |
| 06/06/2019 | 249.39 | 252.91 | 246.95 | 251.67 |
| 06/09/2019 | 251.93 | 256.32 | 250.54 | 255.52 |
| 06/10/2019 | 256.01 | 258.92 | 253.8 | 255.92 |
| 06/11/2019 | 257.22 | 258.36 | 254.3 | 257.23 |
| 06/12/2019 | 256.77 | 256.77 | 250.58 | 250.97 |
| 06/13/2019 | 250.88 | 253.13 | 247.74 | 248.59 |
| 06/16/2019 | 248.53 | 252.09 | 247.93 | 250.12 |
| 06/17/2019 | 251.95 | 254.37 | 249.58 | 254.27 |
| 06/18/2019 | 253.63 | 257.51 | 251.74 | 255.37 |
| 06/19/2019 | 256.83 | 260.02 | 254.75 | 254.75 |
| 06/20/2019 | 255.16 | 255.76 | 253.13 | 254 |
| 06/23/2019 | 257.63 | 258.83 | 254.53 | 255.02 |
| 06/24/2019 | 255.49 | 256.85 | 253.71 | 255.4 |
| 06/25/2019 | 255.38 | 257.19 | 254.01 | 255.71 |
| 06/26/2019 | 255.58 | 257.24 | 254.41 | 254.41 |
| 06/27/2019 | 254.75 | 257.1 | 254.32 | 256.21 |
| 06/30/2019 | 258.91 | 263.96 | 258.91 | 262.55 |
| 07/01/2019 | 261.94 | 266.13 | 261.86 | 265.18 |
| 07/02/2019 | 266.07 | 267.71 | 263.29 | 264.38 |
| 07/03/2019 | 266.12 | 267.56 | 262.93 | 265.38 |
| 07/04/2019 | 266.31 | 266.88 | 261.88 | 263.22 |
| 07/07/2019 | 263.11 | 266.43 | 263.11 | 265.28 |
| 07/08/2019 | 266.74 | 266.99 | 256.31 | 256.31 |
| 07/09/2019 | 255.5 | 260.26 | 252.6 | 259.27 |
| 07/10/2019 | 261.14 | 262.63 | 257.92 | 258.64 |
| 07/11/2019 | 259.04 | 260.11 | 253.1 | 254.98 |
| 07/15/2019 | 256.49 | 258.51 | 255.32 | 257.26 |
| 07/16/2019 | 256.94 | 259.14 | 254.84 | 257.62 |
| 07/17/2019 | 258.82 | 261.64 | 256.59 | 260.21 |
| 07/18/2019 | 262.31 | 263.72 | 260.4 | 262.46 |
| 07/21/2019 | 262.9 | 268.36 | 262.05 | 268.09 |
| 07/22/2019 | 268.52 | 275.15 | 268.52 | 270.75 |
| 07/23/2019 | 271.81 | 272.85 | 269.11 | 270.92 |
| 07/24/2019 | 272.2 | 274.67 | 266.3 | 267.43 |
| 07/25/2019 | 268.8 | 270.4 | 267.52 | 269 |
| 07/28/2019 | 270.5 | 271.51 | 268.5 | 270.14 |
| 07/29/2019 | 271 | 271.91 | 265.69 | 267.13 |
| 07/30/2019 | 268.21 | 268.44 | 262.79 | 264.08 |
| 07/31/2019 | 263.07 | 269.39 | 261.64 | 265.58 |
| 08/01/2019 | 265.61 | 267.23 | 263.34 | 264.22 |
| 08/04/2019 | 264.2 | 267.7 | 262.87 | 265.96 |
| 08/05/2019 | 266.47 | 270.07 | 264.91 | 267.45 |
| 08/06/2019 | 268.93 | 269.8 | 262.95 | 263.25 |
| 08/07/2019 | 266.34 | 266.35 | 261.64 | 263.32 |
| 08/08/2019 | 263.53 | 266.46 | 261.82 | 265.22 |
| 08/14/2019 | 263.01 | 265.07 | 260.26 | 262.08 |
| 08/15/2019 | 262.39 | 264.07 | 259.98 | 260.97 |
| 08/18/2019 | 261.49 | 262.65 | 259.18 | 260.77 |
| 08/19/2019 | 261.5 | 262.95 | 260.02 | 260.86 |
| 08/20/2019 | 261.09 | 262.54 | 257.63 | 260.07 |
| 08/21/2019 | 260.14 | 263.14 | 257.55 | 260.35 |
| 08/22/2019 | 259.52 | 263.51 | 259.52 | 262.47 |
| 08/25/2019 | 260.68 | 264.86 | 259.94 | 263 |
| 08/26/2019 | 264.35 | 266.51 | 261.65 | 265 |
| 08/27/2019 | 265 | 265.77 | 262.84 | 265.6 |
| 08/28/2019 | 265.86 | 268.68 | 264.96 | 267.16 |
| 09/01/2019 | 267.39 | 273.24 | 266.85 | 271.98 |
| 09/02/2019 | 272.83 | 274.33 | 271.31 | 272.66 |
| 09/03/2019 | 274.56 | 279.75 | 274.36 | 279.03 |
| 09/04/2019 | 280.23 | 281.71 | 277.08 | 277.99 |
| 09/05/2019 | 277.26 | 278.08 | 273.54 | 274.92 |
| 09/08/2019 | 277.44 | 281.98 | 277.44 | 281.14 |
| 09/09/2019 | 282.68 | 287.87 | 282.68 | 287.55 |
| 09/10/2019 | 288.49 | 290.49 | 286.82 | 288.91 |
| 09/11/2019 | 290.32 | 293.85 | 288.41 | 290.75 |
| 09/12/2019 | 291.61 | 293.26 | 290.05 | 291.25 |
| 09/15/2019 | 290.87 | 294.64 | 288.86 | 293.71 |
| 09/16/2019 | 294.96 | 295.55 | 288.79 | 290.43 |
| 09/17/2019 | 291.71 | 294.69 | 287.55 | 293.56 |
| 09/18/2019 | 293.97 | 294.84 | 290.16 | 291.39 |
| 09/19/2019 | 292.52 | 293.58 | 289.97 | 292.22 |
| 09/22/2019 | 292.41 | 294.69 | 290.01 | 292.69 |
| 09/23/2019 | 295.29 | 299.19 | 294.39 | 298.15 |
| 09/24/2019 | 298.23 | 301.97 | 297.2 | 300.47 |
| 09/25/2019 | 302.09 | 304.08 | 299.21 | 299.49 |
| 09/26/2019 | 300.81 | 307.91 | 300.74 | 304.57 |
| 09/29/2019 | 306.57 | 307.82 | 302.58 | 303.9 |
| 09/30/2019 | 304.4 | 306.54 | 299.98 | 300.18 |
| 10/01/2019 | 301.24 | 303.35 | 299.51 | 301.85 |
| 10/02/2019 | 303.04 | 306.06 | 297.23 | 299 |
| 10/03/2019 | 300.5 | 300.93 | 297.75 | 300.24 |
| 10/06/2019 | 300.03 | 303.01 | 297.11 | 298.5 |
| 10/07/2019 | 296.79 | 297.58 | 289.2 | 294.66 |
| 10/08/2019 | 295.78 | 298.41 | 286.71 | 288.25 |
| 10/09/2019 | 288.32 | 289.81 | 284.23 | 286.44 |
| 10/10/2019 | 288.53 | 290.17 | 284.88 | 288.52 |
| 10/13/2019 | 286.26 | 286.63 | 273.48 | 276.49 |
| 10/14/2019 | 280.19 | 281.55 | 277.53 | 278.44 |
| 10/15/2019 | 275.58 | 276.43 | 271.55 | 272.99 |
| 10/16/2019 | 274 | 274.46 | 267.84 | 273.17 |
| 10/17/2019 | 280.96 | 284.87 | 279.73 | 283.63 |
| 10/20/2019 | 284.92 | 285.43 | 282.2 | 283.49 |
| 10/21/2019 | 284.6 | 287.99 | 283.58 | 285.81 |
| 10/22/2019 | 288.68 | 290.76 | 287.29 | 289.31 |
| 10/23/2019 | 290.72 | 297.2 | 290.72 | 292.45 |
| 10/24/2019 | 292.69 | 294.73 | 289.95 | 290.68 |
| 10/27/2019 | 291.32 | 292.43 | 289.07 | 290.84 |
| 10/29/2019 | 288.61 | 295.83 | 285.25 | 295.04 |
| 10/30/2019 | 294.92 | 297.48 | 292.23 | 294.08 |
| 10/31/2019 | 294.32 | 294.99 | 291.11 | 294.15 |
| 11/03/2019 | 295.84 | 299.18 | 294.66 | 297.4 |
| 11/04/2019 | 297.71 | 299.69 | 295.87 | 298.21 |
| 11/05/2019 | 300.31 | 301.62 | 297.94 | 299.73 |
| 11/06/2019 | 300.98 | 306.1 | 299.94 | 306.1 |
| 11/07/2019 | 305.16 | 307.22 | 302.13 | 306.88 |
| 11/10/2019 | 306.92 | 309.46 | 305.39 | 307.1 |
| 11/11/2019 | 309.37 | 313.63 | 308.37 | 312.81 |
| 11/12/2019 | 314.14 | 316.22 | 312.51 | 313.47 |
| 11/13/2019 | 312.97 | 317.3 | 312 | 315.01 |
| 11/14/2019 | 317.24 | 324.17 | 315.78 | 322.64 |
| 11/17/2019 | 324.86 | 331.11 | 324.86 | 330.04 |
| 11/18/2019 | 331.8 | 342.71 | 329.86 | 341.99 |
| 11/19/2019 | 341.83 | 349.11 | 340.86 | 344.49 |
| 11/20/2019 | 345.09 | 354.52 | 342.66 | 353.83 |
| 11/21/2019 | 354.96 | 359.5 | 353.45 | 356.02 |
| 11/24/2019 | 360.02 | 364.39 | 351.81 | 356.63 |
| 11/25/2019 | 358.15 | 360.33 | 353.32 | 358.54 |
| 11/26/2019 | 358.62 | 362.2 | 356.89 | 358.53 |
| 11/27/2019 | 359.74 | 362.12 | 357.6 | 361.72 |
| 11/28/2019 | 362.03 | 364.8 | 360.95 | 361.58 |
| 12/01/2019 | 363.73 | 370 | 363.12 | 367.58 |
| 12/02/2019 | 367.36 | 373.6 | 365.94 | 369.97 |
| 12/03/2019 | 371.94 | 377.99 | 370.89 | 376.48 |
| 12/04/2019 | 377.61 | 380.85 | 375.71 | 378.01 |
| 12/05/2019 | 380.78 | 383.12 | 377.16 | 379.14 |
| 12/08/2019 | 381.85 | 388.5 | 378.56 | 387.48 |
| 12/09/2019 | 390 | 394.28 | 386.47 | 390.25 |
| 12/10/2019 | 393.94 | 396.1 | 389.08 | 391 |
| 12/11/2019 | 394.71 | 396.56 | 390.33 | 396.07 |
| 12/12/2019 | 399.05 | 400.95 | 391 | 392.4 |
| 12/15/2019 | 393.09 | 396.04 | 389.72 | 393.53 |
| 12/16/2019 | 395.26 | 396.95 | 392.06 | 392.06 |
| 12/17/2019 | 390.22 | 390.69 | 386.15 | 386.52 |
| 12/18/2019 | 388.33 | 390.54 | 384.88 | 385.25 |
| 12/19/2019 | 387.2 | 389.06 | 384.15 | 386.2 |
| 12/22/2019 | 387.25 | 389.7 | 385.92 | 387.67 |
| 12/23/2019 | 389.88 | 393.22 | 388.84 | 390.16 |
| 12/24/2019 | 391.18 | 393.04 | 383.41 | 391.04 |
| 12/25/2019 | 392.7 | 394.52 | 387.38 | 391.72 |
| 12/26/2019 | 393.35 | 397.68 | 392.57 | 395.18 |
| 12/29/2019 | 397.09 | 406.69 | 397.09 | 405.59 |
| 12/30/2019 | 406.8 | 408.71 | 403.78 | 404.81 |